610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,190700,433558550,2270,2270,2270,2270,9487
|
|
20240516,190600,433558550,2270,2270,2270,2270,0
|
|
20240516,190500,433558550,2270,2270,2270,2270,0
|
|
20240516,190400,433558550,2270,2270,2270,2270,0
|
|
20240516,190300,433558550,2270,2270,2270,2270,0
|
|
20240516,190200,433558550,2270,2270,2270,2270,0
|
|
20240516,190100,433558550,2270,2270,2270,2270,0
|
|
20240516,190000,433558550,2270,2270,2270,2270,0
|
|
20240516,185900,433558550,2270,2270,2270,2270,0
|
|
20240516,185800,433558550,2270,2270,2270,2270,0
|
|
20240516,185700,433558550,2270,2270,2270,2270,0
|
|
20240516,185600,433558550,2270,2270,2270,2270,0
|
|
20240516,185500,433558550,2270,2270,2270,2270,0
|
|
20240516,185400,433558550,2270,2270,2270,2270,0
|
|
20240516,185300,433558550,2270,2270,2270,2270,0
|
|
20240516,185200,433558550,2270,2270,2270,2270,0
|
|
20240516,185100,433558550,2270,2270,2270,2270,0
|
|
20240516,185000,433558550,2270,2270,2270,2270,0
|
|
20240516,184900,433558550,2270,2270,2270,2270,0
|
|
20240516,184800,433558550,2270,2270,2270,2270,0
|
|
20240516,184700,433558550,2270,2270,2270,2270,0
|
|
20240516,184600,433558550,2270,2270,2270,2270,0
|
|
20240516,184500,433558550,2270,2270,2270,2270,0
|
|
20240516,184400,433558550,2270,2270,2270,2270,0
|
|
20240516,184300,433558550,2270,2270,2270,2270,0
|
|
20240516,184200,433558550,2270,2270,2270,2270,0
|
|
20240516,184100,433558550,2270,2270,2270,2270,0
|
|
20240516,184000,433558550,2270,2270,2270,2270,0
|
|
20240516,183900,433558550,2270,2270,2270,2270,0
|
|
20240516,183800,433558550,2270,2270,2270,2270,0
|
|
20240516,183700,433558550,2270,2270,2270,2270,9487
|
|
20240516,183600,433558550,2270,2270,2270,2270,0
|
|
20240516,183500,433558550,2270,2270,2270,2270,0
|
|
20240516,183400,433558550,2270,2270,2270,2270,0
|
|
20240516,183300,433558550,2270,2270,2270,2270,0
|
|
20240516,183200,433558550,2270,2270,2270,2270,0
|
|
20240516,183100,433558550,2270,2270,2270,2270,0
|
|
20240516,183000,433558550,2270,2270,2270,2270,0
|
|
20240516,182900,433558550,2270,2270,2270,2270,0
|
|
20240516,182800,433558550,2270,2270,2270,2270,0
|
|
20240516,182700,433558550,2270,2270,2270,2270,0
|
|
20240516,182600,433558550,2270,2270,2270,2270,0
|
|
20240516,182500,433558550,2270,2270,2270,2270,0
|
|
20240516,182400,433558550,2270,2270,2270,2270,0
|
|
20240516,182300,433558550,2270,2270,2270,2270,0
|
|
20240516,182200,433558550,2270,2270,2270,2270,0
|
|
20240516,182100,433558550,2270,2270,2270,2270,0
|
|
20240516,182000,433558550,2270,2270,2270,2270,0
|
|
20240516,181900,433558550,2270,2270,2270,2270,0
|
|
20240516,181800,433558550,2270,2270,2270,2270,0
|
|
20240516,181700,433558550,2270,2270,2270,2270,0
|
|
20240516,181600,433558550,2270,2270,2270,2270,0
|
|
20240516,181500,433558550,2270,2270,2270,2270,0
|
|
20240516,181400,433558550,2270,2270,2270,2270,0
|
|
20240516,181300,433558550,2270,2270,2270,2270,0
|
|
20240516,181200,433558550,2270,2270,2270,2270,0
|
|
20240516,181100,433558550,2270,2270,2270,2270,0
|
|
20240516,181000,433558550,2270,2270,2270,2270,0
|
|
20240516,180900,433558550,2270,2270,2270,2270,0
|
|
20240516,180800,433558550,2270,2270,2270,2270,0
|
|
20240516,180700,433558550,2270,2270,2270,2270,9487
|
|
20240516,180600,433558550,2270,2270,2270,2270,0
|
|
20240516,180500,433558550,2270,2270,2270,2270,0
|
|
20240516,180400,433558550,2270,2270,2270,2270,0
|
|
20240516,180300,433558550,2270,2270,2270,2270,0
|
|
20240516,180200,433558550,2270,2270,2270,2270,0
|
|
20240516,180100,433558550,2270,2270,2270,2270,0
|
|
20240516,180000,433558550,2270,2270,2270,2270,0
|
|
20240516,175900,433558550,2270,2270,2270,2270,0
|
|
20240516,175800,433558550,2270,2270,2270,2270,0
|
|
20240516,175700,433558550,2270,2270,2270,2270,0
|
|
20240516,175600,433558550,2270,2270,2270,2270,0
|
|
20240516,175500,433558550,2270,2270,2270,2270,0
|
|
20240516,175400,433558550,2270,2270,2270,2270,0
|
|
20240516,175300,433558550,2270,2270,2270,2270,0
|
|
20240516,175200,433558550,2270,2270,2270,2270,0
|
|
20240516,175100,433558550,2270,2270,2270,2270,0
|
|
20240516,175000,433558550,2270,2270,2270,2270,0
|
|
20240516,174900,433558550,2270,2270,2270,2270,0
|
|
20240516,174800,433558550,2270,2270,2270,2270,0
|
|
20240516,174700,433558550,2270,2270,2270,2270,0
|
|
20240516,174600,433558550,2270,2270,2270,2270,0
|
|
20240516,174500,433558550,2270,2270,2270,2270,0
|
|
20240516,174400,433558550,2270,2270,2270,2270,0
|
|
20240516,174300,433558550,2270,2270,2270,2270,0
|
|
20240516,174200,433558550,2270,2270,2270,2270,0
|
|
20240516,174100,433558550,2270,2270,2270,2270,0
|
|
20240516,174000,433558550,2270,2270,2270,2270,0
|
|
20240516,173900,433558550,2270,2270,2270,2270,0
|
|
20240516,173800,433558550,2270,2270,2270,2270,0
|
|
20240516,173700,433558550,2270,2270,2270,2270,9487
|
|
20240516,173600,433558550,2270,2270,2270,2270,0
|
|
20240516,173500,433558550,2270,2270,2270,2270,0
|
|
20240516,173400,433558550,2270,2270,2270,2270,0
|
|
20240516,173300,433558550,2270,2270,2270,2270,0
|
|
20240516,173200,433558550,2270,2270,2270,2270,0
|
|
20240516,173100,433558550,2270,2270,2270,2270,0
|
|
20240516,173000,433558550,2270,2270,2270,2270,0
|
|
20240516,172900,433558550,2270,2270,2270,2270,0
|
|
20240516,172800,433558550,2270,2270,2270,2270,0
|
|
20240516,172700,433558550,2270,2270,2270,2270,0
|
|
20240516,172600,433558550,2270,2270,2270,2270,0
|
|
20240516,172500,433558550,2270,2270,2270,2270,0
|
|
20240516,172400,433558550,2270,2270,2270,2270,0
|
|
20240516,172300,433558550,2270,2270,2270,2270,0
|
|
20240516,172200,433558550,2270,2270,2270,2270,0
|
|
20240516,172100,433558550,2270,2270,2270,2270,0
|
|
20240516,172000,433558550,2270,2270,2270,2270,0
|
|
20240516,171900,433558550,2270,2270,2270,2270,0
|
|
20240516,171800,433558550,2270,2270,2270,2270,0
|
|
20240516,171700,433558550,2270,2270,2270,2270,0
|
|
20240516,171600,433558550,2270,2270,2270,2270,0
|
|
20240516,171500,433558550,2270,2270,2270,2270,0
|
|
20240516,171400,433558550,2270,2270,2270,2270,0
|
|
20240516,171300,433558550,2270,2270,2270,2270,0
|
|
20240516,171200,433558550,2270,2270,2270,2270,0
|
|
20240516,171100,433558550,2270,2270,2270,2270,0
|
|
20240516,171000,433558550,2270,2270,2270,2270,0
|
|
20240516,170900,433558550,2270,2270,2270,2270,0
|
|
20240516,170800,433558550,2270,2270,2270,2270,0
|
|
20240516,170700,433558550,2270,2270,2270,2270,9487
|
|
20240516,170600,433558550,2270,2270,2270,2270,0
|
|
20240516,170500,433558550,2270,2270,2270,2270,0
|
|
20240516,170400,433558550,2270,2270,2270,2270,0
|
|
20240516,170300,433558550,2270,2270,2270,2270,0
|
|
20240516,170200,433558550,2270,2270,2270,2270,0
|
|
20240516,170100,433558550,2270,2270,2270,2270,0
|
|
20240516,170000,433558550,2270,2270,2270,2270,0
|
|
20240516,165900,433558550,2270,2270,2270,2270,0
|
|
20240516,165800,433558550,2270,2270,2270,2270,0
|
|
20240516,165700,433558550,2270,2270,2270,2270,0
|
|
20240516,165600,433558550,2270,2270,2270,2270,0
|
|
20240516,165500,433558550,2270,2270,2270,2270,0
|
|
20240516,165400,433558550,2270,2270,2270,2270,0
|
|
20240516,165300,433558550,2270,2270,2270,2270,0
|
|
20240516,165200,433558550,2270,2270,2270,2270,0
|
|
20240516,165100,433558550,2270,2270,2270,2270,0
|
|
20240516,165000,433558550,2270,2270,2270,2270,0
|
|
20240516,164900,433558550,2270,2270,2270,2270,0
|
|
20240516,164800,433558550,2270,2270,2270,2270,0
|
|
20240516,164700,433558550,2270,2270,2270,2270,0
|
|
20240516,164600,433558550,2270,2270,2270,2270,0
|
|
20240516,164500,433558550,2270,2270,2270,2270,0
|
|
20240516,164400,433558550,2270,2270,2270,2270,0
|
|
20240516,164300,433558550,2270,2270,2270,2270,0
|
|
20240516,164200,433558550,2270,2270,2270,2270,0
|
|
20240516,164100,433558550,2270,2270,2270,2270,0
|
|
20240516,164000,433558550,2270,2270,2270,2270,0
|
|
20240516,163900,433558550,2270,2270,2270,2270,0
|
|
20240516,163800,433558550,2270,2270,2270,2270,0
|
|
20240516,163700,433558550,2270,2270,2270,2270,9487
|
|
20240516,163600,433558550,2270,2270,2270,2270,0
|
|
20240516,163500,433558550,2270,2270,2270,2270,0
|
|
20240516,163400,433558550,2270,2270,2270,2270,0
|
|
20240516,163300,433558550,2270,2270,2270,2270,0
|
|
20240516,163200,433558550,2270,2270,2270,2270,0
|
|
20240516,163100,433558550,2270,2270,2270,2270,0
|
|
20240516,163000,433558550,2270,2270,2270,2270,0
|
|
20240516,162900,433558550,2270,2270,2270,2270,0
|
|
20240516,162800,433558550,2270,2270,2270,2270,0
|
|
20240516,162700,433558550,2270,2270,2270,2270,0
|
|
20240516,162600,433558550,2270,2270,2270,2270,0
|
|
20240516,162500,433558550,2270,2270,2270,2270,0
|
|
20240516,162400,433558550,2270,2270,2270,2270,0
|
|
20240516,162300,433558550,2270,2270,2270,2270,0
|
|
20240516,162200,433558550,2270,2270,2270,2270,0
|
|
20240516,162100,433558550,2270,2270,2270,2270,0
|
|
20240516,162000,433558550,2270,2270,2270,2270,0
|
|
20240516,161900,433558550,2270,2270,2270,2270,0
|
|
20240516,161800,433558550,2270,2270,2270,2270,0
|
|
20240516,161700,433558550,2270,2270,2270,2270,0
|
|
20240516,161600,433558550,2270,2270,2270,2270,0
|
|
20240516,161500,433558550,2270,2270,2270,2270,0
|
|
20240516,161400,433558550,2270,2270,2270,2270,0
|
|
20240516,161300,433558550,2270,2270,2270,2270,0
|
|
20240516,161200,433558550,2270,2270,2270,2270,0
|
|
20240516,161100,433558550,2270,2270,2270,2270,0
|
|
20240516,161000,433558550,2270,2270,2270,2270,0
|
|
20240516,160900,433558550,2270,2270,2270,2270,0
|
|
20240516,160800,433558550,2270,2270,2270,2270,0
|
|
20240516,160700,433558550,2270,2270,2270,2270,9487
|
|
20240516,160600,433558550,2270,2270,2270,2270,0
|
|
20240516,160500,433558550,2270,2270,2270,2270,0
|
|
20240516,160400,433558550,2270,2270,2270,2270,0
|
|
20240516,160300,433558550,2270,2270,2270,2270,0
|
|
20240516,160200,433558550,2270,2270,2270,2270,0
|
|
20240516,160100,433558550,2270,2270,2270,2270,0
|
|
20240516,160000,433558550,2270,2270,2270,2270,0
|
|
20240516,155900,433558550,2270,2270,2270,2270,0
|
|
20240516,155800,433558550,2270,2270,2270,2270,0
|
|
20240516,155700,433558550,2270,2270,2270,2270,0
|
|
20240516,155600,433558550,2270,2270,2270,2270,0
|
|
20240516,155500,433558550,2270,2270,2270,2270,0
|
|
20240516,155400,433558550,2270,2270,2270,2270,0
|
|
20240516,155300,433558550,2270,2270,2270,2270,0
|
|
20240516,155200,433558550,2270,2270,2270,2270,0
|
|
20240516,155100,433558550,2270,2270,2270,2270,0
|
|
20240516,155000,433558550,2270,2270,2270,2270,0
|
|
20240516,154900,433558550,2270,2270,2270,2270,0
|
|
20240516,154800,433558550,2270,2270,2270,2270,0
|
|
20240516,154700,433558550,2270,2270,2270,2270,0
|
|
20240516,154600,433558550,2270,2270,2270,2270,0
|
|
20240516,154500,433558550,2270,2270,2270,2270,0
|
|
20240516,154400,433558550,2270,2270,2270,2270,0
|
|
20240516,154300,433558550,2270,2270,2270,2270,0
|
|
20240516,154200,433558550,2270,2270,2270,2270,0
|
|
20240516,154100,433558550,2270,2270,2270,2270,0
|
|
20240516,154000,433558550,2270,2270,2270,2270,0
|
|
20240516,153900,433558550,2270,2270,2270,2270,0
|
|
20240516,153800,433558550,2270,2270,2270,2270,0
|
|
20240516,153700,433558550,2270,2270,2270,2270,9487
|
|
20240516,153600,433558550,2270,2270,2270,2270,0
|
|
20240516,153500,433558550,2270,2270,2270,2270,0
|
|
20240516,153400,433558550,2270,2270,2270,2270,0
|
|
20240516,153300,433558550,2270,2270,2270,2270,0
|
|
20240516,153200,433558550,2270,2270,2270,2270,0
|
|
20240516,153100,433558550,2270,2270,2270,2270,0
|
|
20240516,153000,433558550,2270,2270,2270,2270,9487
|
|
20240516,152900,412023060,2275,2275,2275,2275,0
|
|
20240516,152800,412023060,2275,2275,2275,2275,0
|
|
20240516,152700,412023060,2275,2275,2275,2275,0
|
|
20240516,152600,412023060,2275,2275,2275,2275,0
|
|
20240516,152500,412023060,2275,2275,2275,2275,0
|
|
20240516,152400,412023060,2275,2275,2275,2275,0
|
|
20240516,152300,412023060,2275,2275,2275,2275,0
|
|
20240516,152200,412023060,2275,2275,2275,2275,0
|
|
20240516,152100,412023060,2275,2275,2275,2275,0
|
|
20240516,152000,412023060,2275,2275,2275,2275,0
|
|
20240516,151900,412023060,2275,2275,2275,2275,440
|
|
20240516,151800,411022060,2270,2270,2275,2270,5756
|
|
20240516,151700,397955925,2270,2270,2270,2270,1059
|
|
20240516,151600,395551995,2270,2270,2270,2270,0
|
|
20240516,151500,395551995,2270,2265,2270,2265,695
|
|
20240516,151400,393977810,2270,2270,2270,2270,1155
|
|
20240516,151300,391355960,2270,2270,2275,2270,21799
|
|
20240516,151200,341872225,2275,2270,2275,2270,51
|
|
20240516,151100,341756450,2275,2275,2275,2275,87
|
|
20240516,151000,341558525,2275,2275,2275,2275,131
|
|
20240516,150900,341260500,2275,2275,2275,2275,50
|
|
20240516,150800,341146750,2275,2275,2275,2275,1000
|
|
20240516,150700,338871750,2275,2275,2275,2275,0
|
|
20240516,150600,338871750,2275,2275,2275,2275,0
|
|
20240516,150500,338871750,2275,2275,2275,2275,0
|
|
20240516,150400,338871750,2275,2275,2275,2275,971
|
|
20240516,150300,336662725,2275,2275,2275,2275,1
|
|
20240516,150200,336660450,2275,2275,2275,2275,0
|
|
20240516,150100,336660450,2275,2275,2275,2275,150
|
|
20240516,150000,336319200,2275,2275,2275,2275,691
|
|
20240516,145900,334747175,2275,2275,2275,2275,0
|
|
20240516,145800,334747175,2275,2275,2275,2275,0
|
|
20240516,145700,334747175,2275,2275,2275,2275,4
|
|
20240516,145600,334738075,2275,2275,2275,2275,550
|
|
20240516,145500,333486825,2275,2275,2275,2275,0
|
|
20240516,145400,333486825,2275,2275,2275,2275,0
|
|
20240516,145300,333486825,2275,2275,2275,2275,306
|
|
20240516,145200,332790675,2275,2275,2275,2275,0
|
|
20240516,145100,332790675,2275,2275,2275,2275,1000
|
|
20240516,145000,330515675,2275,2275,2275,2275,0
|
|
20240516,144900,330515675,2275,2275,2275,2275,1
|
|
20240516,144800,330513400,2275,2275,2275,2275,0
|
|
20240516,144700,330513400,2275,2275,2275,2275,25
|
|
20240516,144600,330456525,2275,2275,2275,2275,1
|
|
20240516,144500,330454250,2275,2275,2275,2275,1287
|
|
20240516,144400,327526325,2275,2270,2275,2270,81
|
|
20240516,144300,327342450,2275,2275,2275,2275,0
|
|
20240516,144200,327342450,2275,2275,2275,2275,0
|
|
20240516,144100,327342450,2275,2275,2275,2275,10
|
|
20240516,144000,327319700,2275,2270,2275,2270,12
|
|
20240516,143900,327292455,2275,2275,2275,2275,4
|
|
20240516,143800,327283355,2275,2275,2275,2275,7874
|
|
20240516,143700,309370005,2275,2275,2275,2275,4877
|
|
20240516,143600,298274830,2280,2280,2280,2280,0
|
|
20240516,143500,298274830,2280,2280,2280,2280,0
|
|
20240516,143400,298274830,2280,2280,2280,2280,0
|
|
20240516,143300,298274830,2280,2275,2280,2275,201
|
|
20240516,143200,297817550,2275,2275,2275,2275,0
|
|
20240516,143100,297817550,2275,2275,2275,2275,3303
|
|
20240516,143000,290303225,2280,2280,2280,2280,0
|
|
20240516,142900,290303225,2280,2280,2280,2280,0
|
|
20240516,142800,290303225,2280,2280,2280,2280,200
|
|
20240516,142700,289847225,2285,2285,2285,2285,0
|
|
20240516,142600,289847225,2285,2285,2285,2285,0
|
|
20240516,142500,289847225,2285,2285,2285,2285,0
|
|
20240516,142400,289847225,2285,2285,2285,2285,0
|
|
20240516,142300,289847225,2285,2285,2285,2285,1
|
|
20240516,142200,289844940,2275,2285,2285,2275,2
|
|
20240516,142100,289840380,2275,2280,2280,2275,6264
|
|
20240516,142000,275585255,2280,2280,2280,2280,0
|
|
20240516,141900,275585255,2280,2280,2280,2280,0
|
|
20240516,141800,275585255,2280,2280,2280,2280,0
|
|
20240516,141700,275585255,2280,2280,2280,2280,812
|
|
20240516,141600,273733895,2285,2285,2285,2285,1
|
|
20240516,141500,273731610,2280,2280,2280,2280,0
|
|
20240516,141400,273731610,2280,2280,2280,2280,0
|
|
20240516,141300,273731610,2280,2280,2280,2280,0
|
|
20240516,141200,273731610,2280,2280,2280,2280,0
|
|
20240516,141100,273731610,2280,2280,2280,2280,0
|
|
20240516,141000,273731610,2280,2280,2280,2280,500
|
|
20240516,140900,272591610,2280,2280,2280,2280,1700
|
|
20240516,140800,268715610,2285,2285,2285,2285,0
|
|
20240516,140700,268715610,2285,2285,2285,2285,0
|
|
20240516,140600,268715610,2285,2280,2285,2280,20
|
|
20240516,140500,268669960,2280,2280,2280,2280,0
|
|
20240516,140400,268669960,2280,2280,2280,2280,860
|
|
20240516,140300,266709160,2280,2280,2280,2280,100
|
|
20240516,140200,266481160,2285,2285,2285,2285,20
|
|
20240516,140100,266435460,2285,2285,2285,2285,0
|
|
20240516,140000,266435460,2285,2285,2285,2285,0
|
|
20240516,135900,266435460,2285,2285,2285,2285,0
|
|
20240516,135800,266435460,2285,2285,2285,2285,0
|
|
20240516,135700,266435460,2285,2285,2285,2285,0
|
|
20240516,135600,266435460,2285,2285,2285,2285,1
|
|
20240516,135500,266433175,2280,2280,2280,2280,738
|
|
20240516,135400,264750535,2285,2285,2285,2285,1
|
|
20240516,135300,264748250,2280,2280,2280,2280,0
|
|
20240516,135200,264748250,2280,2280,2280,2280,438
|
|
20240516,135100,263749610,2280,2280,2280,2280,100
|
|
20240516,135000,263521610,2280,2280,2280,2280,10
|
|
20240516,134900,263498810,2280,2275,2280,2275,11
|
|
20240516,134800,263473780,2275,2275,2275,2275,281
|
|
20240516,134700,262834505,2280,2280,2280,2280,0
|
|
20240516,134600,262834505,2280,2280,2280,2280,200
|
|
20240516,134500,262378505,2280,2280,2280,2280,0
|
|
20240516,134400,262378505,2280,2280,2280,2280,0
|
|
20240516,134300,262378505,2280,2280,2280,2280,0
|
|
20240516,134200,262378505,2280,2280,2280,2280,0
|
|
20240516,134100,262378505,2280,2280,2280,2280,0
|
|
20240516,134000,262378505,2280,2280,2280,2280,10
|
|
20240516,133900,262355705,2275,2275,2275,2275,16
|
|
20240516,133800,262319305,2280,2280,2280,2280,0
|
|
20240516,133700,262319305,2280,2280,2280,2280,0
|
|
20240516,133600,262319305,2280,2280,2280,2280,50
|
|
20240516,133500,262205305,2280,2280,2280,2280,80
|
|
20240516,133400,262022905,2275,2275,2275,2275,0
|
|
20240516,133300,262022905,2275,2275,2275,2275,0
|
|
20240516,133200,262022905,2275,2275,2275,2275,0
|
|
20240516,133100,262022905,2275,2275,2275,2275,0
|
|
20240516,133000,262022905,2275,2275,2275,2275,0
|
|
20240516,132900,262022905,2275,2275,2275,2275,0
|
|
20240516,132800,262022905,2275,2275,2275,2275,0
|
|
20240516,132700,262022905,2275,2275,2275,2275,0
|
|
20240516,132600,262022905,2275,2275,2275,2275,0
|
|
20240516,132500,262022905,2275,2275,2275,2275,0
|
|
20240516,132400,262022905,2275,2275,2275,2275,800
|
|
20240516,132300,260202905,2280,2280,2280,2280,27
|
|
20240516,132200,260141345,2280,2280,2280,2280,0
|
|
20240516,132100,260141345,2280,2280,2280,2280,0
|
|
20240516,132000,260141345,2280,2280,2280,2280,0
|
|
20240516,131900,260141345,2280,2280,2280,2280,0
|
|
20240516,131800,260141345,2280,2280,2280,2280,0
|
|
20240516,131700,260141345,2280,2280,2280,2280,0
|
|
20240516,131600,260141345,2280,2280,2280,2280,0
|
|
20240516,131500,260141345,2280,2280,2280,2280,0
|
|
20240516,131400,260141345,2280,2280,2280,2280,7
|
|
20240516,131300,260125385,2280,2280,2280,2280,80
|
|
20240516,131200,259942985,2280,2280,2280,2280,0
|
|
20240516,131100,259942985,2280,2280,2280,2280,0
|
|
20240516,131000,259942985,2280,2280,2280,2280,120
|
|
20240516,130900,259669385,2275,2275,2275,2275,0
|
|
20240516,130800,259669385,2275,2275,2275,2275,0
|
|
20240516,130700,259669385,2275,2275,2275,2275,0
|
|
20240516,130600,259669385,2275,2275,2275,2275,0
|
|
20240516,130500,259669385,2275,2275,2275,2275,1
|
|
20240516,130400,259667110,2275,2275,2275,2275,0
|
|
20240516,130300,259667110,2275,2275,2275,2275,0
|
|
20240516,130200,259667110,2275,2275,2275,2275,2211
|
|
20240516,130100,254637085,2280,2280,2280,2280,0
|
|
20240516,130000,254637085,2280,2280,2280,2280,0
|
|
20240516,125900,254637085,2280,2280,2280,2280,0
|
|
20240516,125800,254637085,2280,2280,2280,2280,18
|
|
20240516,125700,254596045,2280,2280,2280,2280,0
|
|
20240516,125600,254596045,2280,2280,2280,2280,30
|
|
20240516,125500,254527645,2280,2280,2280,2280,50
|
|
20240516,125400,254413645,2280,2280,2280,2280,0
|
|
20240516,125300,254413645,2280,2280,2280,2280,100
|
|
20240516,125200,254185645,2280,2280,2280,2280,5
|
|
20240516,125100,254174245,2280,2280,2280,2280,0
|
|
20240516,125000,254174245,2280,2280,2280,2280,0
|
|
20240516,124900,254174245,2280,2280,2280,2280,96
|
|
20240516,124800,253955365,2280,2280,2280,2280,0
|
|
20240516,124700,253955365,2280,2280,2280,2280,0
|
|
20240516,124600,253955365,2280,2280,2280,2280,0
|
|
20240516,124500,253955365,2280,2280,2280,2280,0
|
|
20240516,124400,253955365,2280,2280,2280,2280,1
|
|
20240516,124300,253953085,2280,2280,2280,2280,104
|
|
20240516,124200,253715965,2280,2280,2280,2280,0
|
|
20240516,124100,253715965,2280,2280,2280,2280,150
|
|
20240516,124000,253373965,2280,2280,2280,2280,150
|
|
20240516,123900,253031965,2280,2280,2280,2280,0
|
|
20240516,123800,253031965,2280,2280,2280,2280,0
|
|
20240516,123700,253031965,2280,2280,2280,2280,1
|
|
20240516,123600,253029685,2275,2275,2275,2275,0
|
|
20240516,123500,253029685,2275,2275,2275,2275,220
|
|
20240516,123400,252529185,2280,2280,2280,2280,3
|
|
20240516,123300,252522345,2280,2280,2280,2280,0
|
|
20240516,123200,252522345,2280,2280,2280,2280,0
|
|
20240516,123100,252522345,2280,2280,2280,2280,50
|
|
20240516,123000,252408345,2280,2280,2280,2280,0
|
|
20240516,122900,252408345,2280,2280,2280,2280,0
|
|
20240516,122800,252408345,2280,2280,2280,2280,100
|
|
20240516,122700,252180345,2280,2280,2280,2280,0
|
|
20240516,122600,252180345,2280,2280,2280,2280,500
|
|
20240516,122500,251040345,2280,2280,2280,2280,0
|
|
20240516,122400,251040345,2280,2280,2280,2280,0
|
|
20240516,122300,251040345,2280,2280,2280,2280,0
|
|
20240516,122200,251040345,2280,2280,2280,2280,0
|
|
20240516,122100,251040345,2280,2280,2280,2280,2
|
|
20240516,122000,251035785,2280,2280,2280,2280,10000
|
|
20240516,121900,228235785,2280,2280,2280,2280,0
|
|
20240516,121800,228235785,2280,2280,2280,2280,1
|
|
20240516,121700,228233505,2275,2275,2275,2275,505
|
|
20240516,121600,227084630,2275,2275,2275,2275,0
|
|
20240516,121500,227084630,2275,2275,2275,2275,116
|
|
20240516,121400,226820730,2280,2280,2280,2280,10
|
|
20240516,121300,226797930,2280,2280,2280,2280,0
|
|
20240516,121200,226797930,2280,2280,2280,2280,100
|
|
20240516,121100,226569930,2280,2280,2280,2280,100
|
|
20240516,121000,226341930,2275,2280,2280,2275,643
|
|
20240516,120900,224876890,2280,2280,2280,2280,0
|
|
20240516,120800,224876890,2280,2280,2280,2280,250
|
|
20240516,120700,224306890,2280,2280,2280,2280,100
|
|
20240516,120600,224078890,2280,2280,2280,2280,0
|
|
20240516,120500,224078890,2280,2280,2280,2280,0
|
|
20240516,120400,224078890,2280,2280,2280,2280,0
|
|
20240516,120300,224078890,2280,2280,2280,2280,0
|
|
20240516,120200,224078890,2280,2280,2280,2280,0
|
|
20240516,120100,224078890,2280,2280,2280,2280,16
|
|
20240516,120000,224042410,2280,2280,2280,2280,5
|
|
20240516,115900,224031010,2285,2285,2285,2285,0
|
|
20240516,115800,224031010,2285,2280,2285,2280,93
|
|
20240516,115700,223818755,2280,2280,2280,2280,0
|
|
20240516,115600,223818755,2280,2280,2280,2280,0
|
|
20240516,115500,223818755,2280,2280,2280,2280,0
|
|
20240516,115400,223818755,2280,2280,2280,2280,0
|
|
20240516,115300,223818755,2280,2280,2280,2280,0
|
|
20240516,115200,223818755,2280,2280,2280,2280,34
|
|
20240516,115100,223741235,2280,2280,2280,2280,73
|
|
20240516,115000,223574795,2280,2280,2280,2280,0
|
|
20240516,114900,223574795,2280,2280,2280,2280,0
|
|
20240516,114800,223574795,2280,2280,2280,2280,0
|
|
20240516,114700,223574795,2280,2280,2280,2280,0
|
|
20240516,114600,223574795,2280,2280,2280,2280,300
|
|
20240516,114500,222890795,2280,2280,2280,2280,0
|
|
20240516,114400,222890795,2280,2280,2280,2280,0
|
|
20240516,114300,222890795,2280,2280,2280,2280,500
|
|
20240516,114200,221750795,2280,2280,2280,2280,1
|
|
20240516,114100,221748515,2280,2280,2280,2280,2
|
|
20240516,114000,221743955,2280,2280,2280,2280,0
|
|
20240516,113900,221743955,2280,2280,2280,2280,0
|
|
20240516,113800,221743955,2280,2280,2280,2280,0
|
|
20240516,113700,221743955,2280,2280,2280,2280,0
|
|
20240516,113600,221743955,2280,2280,2280,2280,1000
|
|
20240516,113500,219463955,2275,2275,2275,2275,0
|
|
20240516,113400,219463955,2275,2275,2275,2275,0
|
|
20240516,113300,219463955,2275,2275,2275,2275,30
|
|
20240516,113200,219395705,2275,2275,2275,2275,275
|
|
20240516,113100,218770080,2275,2275,2280,2275,17046
|
|
20240516,113000,179990180,2275,2275,2275,2275,11
|
|
20240516,112900,179965155,2280,2280,2280,2280,0
|
|
20240516,112800,179965155,2280,2280,2280,2280,200
|
|
20240516,112700,179509155,2280,2280,2280,2280,0
|
|
20240516,112600,179509155,2280,2280,2280,2280,0
|
|
20240516,112500,179509155,2280,2280,2280,2280,0
|
|
20240516,112400,179509155,2280,2280,2280,2280,0
|
|
20240516,112300,179509155,2280,2280,2280,2280,0
|
|
20240516,112200,179509155,2280,2280,2280,2280,0
|
|
20240516,112100,179509155,2280,2280,2280,2280,0
|
|
20240516,112000,179509155,2280,2280,2280,2280,0
|
|
20240516,111900,179509155,2280,2280,2280,2280,307
|
|
20240516,111800,178809195,2275,2275,2275,2275,0
|
|
20240516,111700,178809195,2275,2275,2275,2275,0
|
|
20240516,111600,178809195,2275,2275,2275,2275,0
|
|
20240516,111500,178809195,2275,2275,2275,2275,0
|
|
20240516,111400,178809195,2275,2275,2275,2275,0
|
|
20240516,111300,178809195,2275,2275,2275,2275,0
|
|
20240516,111200,178809195,2275,2275,2275,2275,0
|
|
20240516,111100,178809195,2275,2275,2275,2275,1300
|
|
20240516,111000,175851695,2270,2270,2270,2270,0
|
|
20240516,110900,175851695,2270,2270,2270,2270,500
|
|
20240516,110800,174716695,2270,2270,2270,2270,6199
|
|
20240516,110700,160644965,2270,2275,2275,2270,11966
|
|
20240516,110600,133428990,2275,2275,2275,2275,0
|
|
20240516,110500,133428990,2275,2275,2275,2275,0
|
|
20240516,110400,133428990,2275,2275,2275,2275,0
|
|
20240516,110300,133428990,2275,2275,2275,2275,1
|
|
20240516,110200,133426715,2280,2280,2280,2280,55
|
|
20240516,110100,133301315,2280,2280,2280,2280,5
|
|
20240516,110000,133289915,2280,2280,2280,2280,0
|
|
20240516,105900,133289915,2280,2280,2280,2280,50
|
|
20240516,105800,133175915,2280,2280,2280,2280,0
|
|
20240516,105700,133175915,2280,2280,2280,2280,100
|
|
20240516,105600,132947915,2285,2285,2285,2285,0
|
|
20240516,105500,132947915,2285,2285,2285,2285,0
|
|
20240516,105400,132947915,2285,2280,2285,2280,100
|
|
20240516,105300,132719560,2280,2280,2280,2280,0
|
|
20240516,105200,132719560,2280,2280,2280,2280,0
|
|
20240516,105100,132719560,2280,2280,2280,2280,0
|
|
20240516,105000,132719560,2280,2280,2280,2280,1
|
|
20240516,104900,132717280,2280,2280,2280,2280,500
|
|
20240516,104800,131577280,2280,2280,2280,2280,60
|
|
20240516,104700,131440480,2280,2280,2280,2280,9
|
|
20240516,104600,131419960,2275,2275,2275,2275,418
|
|
20240516,104500,130469010,2280,2280,2280,2280,1
|
|
20240516,104400,130466730,2280,2280,2280,2280,0
|
|
20240516,104300,130466730,2280,2280,2280,2280,0
|
|
20240516,104200,130466730,2280,2280,2280,2280,2
|
|
20240516,104100,130462170,2285,2285,2285,2285,0
|
|
20240516,104000,130462170,2285,2275,2285,2275,16863
|
|
20240516,103900,92088845,2275,2275,2275,2275,0
|
|
20240516,103800,92088845,2275,2275,2275,2275,0
|
|
20240516,103700,92088845,2275,2275,2275,2275,0
|
|
20240516,103600,92088845,2275,2275,2275,2275,0
|
|
20240516,103500,92088845,2275,2275,2275,2275,0
|
|
20240516,103400,92088845,2275,2275,2275,2275,51
|
|
20240516,103300,91972820,2280,2280,2280,2280,0
|
|
20240516,103200,91972820,2280,2280,2280,2280,1
|
|
20240516,103100,91970540,2280,2280,2280,2280,0
|
|
20240516,103000,91970540,2280,2280,2280,2280,0
|
|
20240516,102900,91970540,2280,2280,2280,2280,100
|
|
20240516,102800,91742540,2280,2280,2280,2280,0
|
|
20240516,102700,91742540,2280,2280,2280,2280,1335
|
|
20240516,102600,88698740,2285,2285,2285,2285,0
|
|
20240516,102500,88698740,2285,2285,2285,2285,0
|
|
20240516,102400,88698740,2285,2275,2285,2275,5204
|
|
20240516,102300,76809790,2280,2280,2280,2280,0
|
|
20240516,102200,76809790,2280,2280,2280,2280,100
|
|
20240516,102100,76581790,2280,2280,2280,2280,300
|
|
20240516,102000,75897790,2280,2280,2280,2280,0
|
|
20240516,101900,75897790,2280,2280,2280,2280,333
|
|
20240516,101800,75138550,2280,2280,2280,2280,1050
|
|
20240516,101700,72744550,2280,2280,2280,2280,5
|
|
20240516,101600,72733150,2280,2280,2280,2280,0
|
|
20240516,101500,72733150,2280,2280,2280,2280,0
|
|
20240516,101400,72733150,2280,2280,2280,2280,100
|
|
20240516,101300,72505150,2275,2280,2280,2275,27
|
|
20240516,101200,72443600,2280,2280,2280,2280,0
|
|
20240516,101100,72443600,2280,2285,2285,2280,1108
|
|
20240516,101000,69912360,2280,2280,2280,2280,0
|
|
20240516,100900,69912360,2280,2280,2280,2280,0
|
|
20240516,100800,69912360,2280,2280,2280,2280,100
|
|
20240516,100700,69684360,2280,2280,2280,2280,6
|
|
20240516,100600,69670680,2285,2285,2285,2285,506
|
|
20240516,100500,68514470,2285,2285,2285,2285,500
|
|
20240516,100400,67371970,2285,2285,2285,2285,0
|
|
20240516,100300,67371970,2285,2285,2285,2285,0
|
|
20240516,100200,67371970,2285,2285,2285,2285,0
|
|
20240516,100100,67371970,2285,2285,2285,2285,1
|
|
20240516,100000,67369685,2285,2285,2285,2285,1
|
|
20240516,095900,67367400,2280,2285,2285,2280,298
|
|
20240516,095800,66687900,2285,2285,2285,2285,1
|
|
20240516,095700,66685615,2285,2285,2285,2285,1000
|
|
20240516,095600,64400615,2285,2280,2285,2280,2100
|
|
20240516,095500,59607615,2285,2285,2285,2285,10
|
|
20240516,095400,59584765,2285,2285,2285,2285,2
|
|
20240516,095300,59580195,2285,2280,2285,2280,58
|
|
20240516,095200,59447920,2280,2280,2280,2280,6
|
|
20240516,095100,59434240,2280,2280,2280,2280,17
|
|
20240516,095000,59395480,2280,2280,2280,2280,1
|
|
20240516,094900,59393200,2280,2280,2280,2280,118
|
|
20240516,094800,59124160,2280,2280,2280,2280,0
|
|
20240516,094700,59124160,2280,2280,2280,2280,500
|
|
20240516,094600,57984160,2280,2280,2280,2280,0
|
|
20240516,094500,57984160,2280,2280,2280,2280,500
|
|
20240516,094400,56844160,2280,2280,2280,2280,0
|
|
20240516,094300,56844160,2280,2280,2280,2280,0
|
|
20240516,094200,56844160,2280,2280,2280,2280,0
|
|
20240516,094100,56844160,2280,2280,2280,2280,9
|
|
20240516,094000,56823640,2275,2280,2280,2275,101
|
|
20240516,093900,56593365,2280,2280,2280,2280,400
|
|
20240516,093800,55681365,2280,2280,2280,2280,109
|
|
20240516,093700,55432845,2280,2280,2280,2280,502
|
|
20240516,093600,54288285,2280,2280,2280,2280,90
|
|
20240516,093500,54083085,2280,2280,2280,2280,0
|
|
20240516,093400,54083085,2280,2280,2280,2280,10
|
|
20240516,093300,54060285,2280,2280,2280,2280,147
|
|
20240516,093200,53725125,2280,2280,2280,2280,1003
|
|
20240516,093100,51438285,2280,2280,2280,2280,30
|
|
20240516,093000,51369885,2280,2280,2280,2280,447
|
|
20240516,092900,50350725,2280,2280,2280,2280,7
|
|
20240516,092800,50334765,2280,2280,2280,2280,0
|
|
20240516,092700,50334765,2280,2280,2280,2280,27
|
|
20240516,092600,50273205,2280,2280,2280,2280,14
|
|
20240516,092500,50241285,2280,2280,2280,2280,1000
|
|
20240516,092400,47961285,2280,2280,2280,2280,353
|
|
20240516,092300,47156445,2280,2280,2280,2280,0
|
|
20240516,092200,47156445,2280,2280,2280,2280,0
|
|
20240516,092100,47156445,2280,2280,2280,2280,610
|
|
20240516,092000,45765645,2280,2280,2280,2280,15
|
|
20240516,091900,45731445,2280,2280,2280,2280,3500
|
|
20240516,091800,37751445,2280,2280,2280,2280,0
|
|
20240516,091700,37751445,2280,2280,2280,2280,0
|
|
20240516,091600,37751445,2280,2280,2280,2280,10
|
|
20240516,091500,37728645,2280,2280,2280,2280,458
|
|
20240516,091400,36684405,2280,2280,2280,2280,72
|
|
20240516,091300,36520245,2275,2275,2275,2275,0
|
|
20240516,091200,36520245,2275,2275,2275,2275,1048
|
|
20240516,091100,34136045,2275,2280,2280,2275,4273
|
|
20240516,091000,24412735,2285,2285,2285,2285,1500
|
|
20240516,090900,20985235,2280,2280,2280,2280,11
|
|
20240516,090800,20960155,2275,2280,2280,2275,1201
|
|
20240516,090700,18227875,2280,2280,2280,2280,30
|
|
20240516,090600,18159475,2280,2280,2280,2280,47
|
|
20240516,090500,18052315,2280,2280,2280,2280,3510
|
|
20240516,090400,10049515,2280,2280,2280,2280,48
|
|
20240516,090300,9940075,2280,2280,2280,2280,20
|
|
20240516,090200,9894475,2280,2280,2280,2275,1111
|
|
20240516,090100,7366895,2280,2280,2280,2280,100
|
|
20240516,090000,7138895,2285,2280,2285,2280,2632
|